Home

Schwab US Dividend Equity ETF (SCHD)

27.05
+0.55 (2.08%)
NYSE · Last Trade: Jul 1st, 4:16 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Schwab US Dividend Equity ETF (SCHD)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/202526.4226.5326.3726.5024,148,26826.50
6/27/202526.4126.5126.2826.3920,890,08426.39
6/26/202526.2726.4226.2726.3916,995,81826.39
6/25/202526.4426.4426.1626.2020,728,21726.20
6/24/202526.6926.8026.6426.7419,826,50426.48
6/23/202526.7826.8626.5426.7018,916,92526.44
6/20/202526.7526.8226.6526.7014,262,55126.44
6/18/202526.7526.8026.6026.6413,837,62626.38
6/17/202526.8926.9426.6926.7212,374,48326.46
6/16/202526.9727.0726.8426.9213,911,14626.66
6/13/202527.0027.1026.8326.9021,328,54726.64
6/12/202526.8327.0226.7127.0210,544,56926.76
6/11/202526.9926.9926.7626.8613,802,36426.60
6/10/202526.7327.0826.7226.9512,704,33926.69
6/09/202526.6026.7826.5526.6513,729,89326.39
6/06/202526.4326.5926.3826.5410,660,03326.28
6/05/202526.3626.3726.1726.2318,926,58725.98
6/04/202526.4826.5626.2926.2911,727,29226.03
6/03/202526.2026.4926.0726.4412,709,69326.18
6/02/202526.2326.2525.9326.2520,556,23225.99
5/30/202526.1226.2725.9926.1714,780,12025.92
5/29/202526.1026.1925.8926.1913,895,89525.94
5/28/202526.2826.3225.9826.0413,159,18525.79
5/27/202526.0726.2725.9626.2715,905,41426.01
5/23/202525.7925.9525.6925.8916,065,85625.64
5/22/202525.9826.0825.7625.9616,077,17825.71
5/21/202526.3526.3626.0026.0115,827,62725.76
5/20/202526.5626.6026.4126.4812,273,27826.22
5/19/202526.4526.5826.3426.5815,057,85126.32
5/16/202526.4526.6026.3426.6011,779,67626.34
5/15/202526.0026.4225.9926.4214,388,08926.16
5/14/202526.2726.2725.9726.0017,281,34725.75
5/13/202526.4226.4426.2926.3117,376,82226.05
5/12/202526.2926.5026.2526.4318,610,15626.17
5/09/202525.8925.9125.7025.7314,195,42125.48
5/08/202525.7226.0225.6525.7820,037,85625.53
5/07/202525.6225.7525.5025.6412,953,39425.39
5/06/202525.7225.7625.5025.5512,083,15125.30
5/05/202525.9425.9425.7425.8014,140,75125.55
5/02/202525.9926.0825.8426.0614,242,37925.81
5/01/202525.7025.9225.5725.7115,456,64925.46
4/30/202525.7925.8825.4125.8213,607,67525.57
4/29/202525.6125.9525.6125.8912,629,62125.64
4/28/202525.6925.8725.5725.7914,810,91525.54
4/25/202525.6525.6825.4125.6714,346,39925.42
4/24/202525.5025.7225.3225.7115,372,70225.46
4/23/202525.6525.8625.2825.4227,865,12825.17
4/22/202525.1125.5325.1125.4422,212,63625.19
4/21/202525.3025.3424.7625.0321,918,61424.79
4/17/202525.2125.6325.1925.4215,390,75625.17
4/16/202525.4525.5524.9925.1318,582,72524.89
4/15/202525.5925.7425.3725.4317,222,94425.18
4/14/202525.6125.6925.3125.6027,306,53025.35
4/11/202524.9625.4024.6325.3021,694,91225.05
4/10/202525.5125.5124.3124.9731,326,42224.73
4/09/202523.9125.9623.8725.8746,064,02325.62
4/08/202525.4425.4824.0024.3240,048,22024.08
4/07/202524.6025.5224.1824.9450,055,04924.70
4/04/202526.2226.3025.2325.2845,530,21425.03
4/03/202527.3727.4726.7126.7330,545,74526.47
4/02/202527.7327.8927.6027.8711,885,84227.60
4/01/202527.9427.9527.6727.8714,689,63127.60